2207 (株)meito の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-12	2,349	2,365	2,340	2,353	62,700	2,353
2025-12-11	2,345	2,355	2,334	2,343	54,700	2,343
2025-12-10	2,369	2,373	2,345	2,345	83,800	2,345
2025-12-09	2,350	2,370	2,348	2,368	88,000	2,368
2025-12-08	2,308	2,368	2,308	2,338	105,800	2,338
2025-12-05	2,300	2,322	2,270	2,307	103,000	2,307
2025-12-04	2,315	2,323	2,291	2,310	108,200	2,310
2025-12-03	2,307	2,323	2,293	2,316	122,600	2,316
2025-12-02	2,316	2,343	2,288	2,307	105,700	2,307
2025-12-01	2,344	2,361	2,288	2,314	160,400	2,314
2025-11-28	2,267	2,364	2,234	2,362	385,000	2,362
2025-11-27	2,220	2,265	2,217	2,260	144,800	2,260
2025-11-26	2,199	2,227	2,197	2,216	113,600	2,216
2025-11-25	2,198	2,215	2,197	2,199	100,400	2,199
2025-11-21	2,196	2,212	2,192	2,198	80,800	2,198
2025-11-20	2,195	2,230	2,195	2,204	117,400	2,204
2025-11-19	2,190	2,212	2,190	2,190	95,600	2,190
2025-11-18	2,204	2,217	2,183	2,192	142,400	2,192
2025-11-17	2,202	2,218	2,193	2,209	91,500	2,209
2025-11-14	2,224	2,225	2,194	2,199	51,600	2,199
2025-11-13	2,200	2,223	2,194	2,216	125,100	2,216
2025-11-12	2,208	2,222	2,184	2,200	124,000	2,200
2025-11-11	2,155	2,244	2,149	2,200	267,500	2,200
2025-11-10	2,162	2,204	2,157	2,193	246,700	2,193
2025-11-07	2,120	2,169	2,120	2,169	119,200	2,169
2025-11-06	2,128	2,158	2,114	2,120	105,700	2,120
2025-11-05	2,115	2,134	2,080	2,124	161,900	2,124
2025-11-04	2,126	2,136	2,102	2,128	148,600	2,128
2025-10-31	2,104	2,132	2,100	2,132	109,000	2,132
2025-10-30	2,079	2,113	2,077	2,104	177,600	2,104
2025-10-29	2,070	2,108	2,068	2,097	625,400	2,097
2025-10-28	2,109	2,112	2,083	2,096	130,800	2,096
2025-10-27	2,118	2,125	2,111	2,112	81,600	2,112
2025-10-24	2,166	2,166	2,125	2,130	43,700	2,130
2025-10-23	2,180	2,180	2,115	2,161	83,400	2,161
2025-10-22	2,118	2,134	2,114	2,130	87,200	2,130
2025-10-21	2,156	2,202	2,128	2,130	47,800	2,130
2025-10-20	2,125	2,147	2,116	2,118	22,600	2,118
2025-10-17	2,125	2,134	2,107	2,121	34,900	2,121
2025-10-16	2,139	2,149	2,126	2,136	26,000	2,136
2025-10-15	2,164	2,170	2,135	2,150	75,500	2,150
2025-10-14	2,085	2,119	2,085	2,114	36,800	2,114
2025-10-10	2,112	2,112	2,098	2,102	35,400	2,102
2025-10-09	2,130	2,131	2,112	2,117	28,400	2,117
2025-10-08	2,152	2,153	2,130	2,130	27,700	2,130
2025-10-07	2,149	2,149	2,130	2,137	27,700	2,137
2025-10-06	2,153	2,158	2,138	2,150	34,000	2,150
2025-10-03	2,150	2,151	2,140	2,141	26,100	2,141
2025-10-02	2,180	2,182	2,158	2,158	27,900	2,158
2025-10-01	2,208	2,210	2,185	2,195	50,500	2,195
2025-09-30	2,222	2,222	2,208	2,218	32,400	2,218
2025-09-29	2,270	2,270	2,225	2,225	178,800	2,225
2025-09-26	2,279	2,291	2,273	2,280	266,300	2,280
2025-09-25	2,276	2,284	2,271	2,273	61,800	2,273
2025-09-24	2,260	2,268	2,253	2,268	50,700	2,268
2025-09-22	2,251	2,259	2,251	2,254	29,600	2,254
2025-09-19	2,255	2,270	2,251	2,251	45,400	2,251
2025-09-18	2,267	2,268	2,252	2,254	33,600	2,254
2025-09-17	2,267	2,271	2,254	2,260	30,200	2,260
2025-09-16	2,296	2,296	2,262	2,267	51,400	2,267
2025-09-12	2,285	2,302	2,262	2,296	71,300	2,296
2025-09-11	2,231	2,262	2,202	2,261	94,000	2,261
2025-09-10	2,188	2,194	2,181	2,182	23,800	2,182
2025-09-09	2,190	2,205	2,185	2,186	33,600	2,186
2025-09-08	2,200	2,201	2,183	2,185	57,800	2,185
2025-09-05	2,189	2,193	2,178	2,188	41,400	2,188
2025-09-04	2,187	2,194	2,175	2,192	69,600	2,192
2025-09-03	2,176	2,193	2,170	2,187	59,000	2,187
2025-09-02	2,136	2,163	2,136	2,158	70,000	2,158
2025-09-01	2,131	2,160	2,131	2,135	94,000	2,135
2025-08-29	2,143	2,148	2,127	2,131	82,300	2,131
2025-08-28	2,134	2,151	2,134	2,148	98,900	2,148
2025-08-27	2,128	2,144	2,125	2,138	36,700	2,138
2025-08-26	2,157	2,158	2,141	2,141	35,700	2,141
2025-08-25	2,166	2,169	2,153	2,157	28,600	2,157
2025-08-22	2,160	2,167	2,151	2,166	19,000	2,166
2025-08-21	2,168	2,168	2,159	2,160	22,600	2,160
2025-08-20	2,170	2,182	2,167	2,168	23,800	2,168
2025-08-19	2,182	2,182	2,169	2,169	25,200	2,169
2025-08-18	2,197	2,198	2,178	2,182	30,500	2,182
2025-08-15	2,202	2,204	2,183	2,197	25,700	2,197
2025-08-14	2,200	2,202	2,190	2,202	19,200	2,202
2025-08-13	2,212	2,214	2,187	2,211	20,800	2,211
2025-08-12	2,164	2,218	2,164	2,218	48,500	2,218
2025-08-08	2,165	2,177	2,153	2,163	21,300	2,163
2025-08-07	2,154	2,165	2,150	2,165	16,900	2,165
2025-08-06	2,145	2,168	2,145	2,158	13,200	2,158
2025-08-05	2,125	2,159	2,121	2,144	19,800	2,144
2025-08-04	2,120	2,132	2,115	2,130	14,900	2,130
2025-08-01	2,120	2,140	2,120	2,136	14,600	2,136
2025-07-31	2,124	2,128	2,113	2,120	12,800	2,120
2025-07-30	2,112	2,130	2,112	2,123	12,200	2,123
2025-07-29	2,112	2,121	2,110	2,112	9,700	2,112
2025-07-28	2,127	2,130	2,105	2,114	19,600	2,114
2025-07-25	2,122	2,135	2,113	2,125	22,600	2,125
2025-07-24	2,100	2,125	2,097	2,122	18,900	2,122
2025-07-23	2,102	2,108	2,092	2,102	26,200	2,102
2025-07-22	2,093	2,109	2,093	2,102	16,300	2,102
2025-07-18	2,078	2,104	2,078	2,090	24,800	2,090
2025-07-17	2,062	2,078	2,060	2,072	11,900	2,072
2025-07-16	2,064	2,096	2,059	2,078	21,800	2,078
2025-07-15	2,063	2,063	2,043	2,052	13,300	2,052
2025-07-14	2,067	2,068	2,056	2,063	12,200	2,063
2025-07-11	2,033	2,063	2,033	2,055	20,000	2,055
2025-07-10	2,034	2,035	2,028	2,033	20,000	2,033
2025-07-09	2,030	2,046	2,030	2,034	10,100	2,034
2025-07-08	2,027	2,034	2,015	2,029	22,600	2,029
2025-07-07	2,059	2,059	2,025	2,027	23,300	2,027
2025-07-04	2,040	2,054	2,040	2,048	13,800	2,048
2025-07-03	2,035	2,044	2,018	2,038	20,800	2,038
2025-07-02	2,035	2,047	2,028	2,033	23,400	2,033
2025-07-01	2,036	2,036	2,026	2,026	10,000	2,026
2025-06-30	2,022	2,038	2,021	2,028	17,300	2,028
2025-06-27	2,020	2,025	2,018	2,024	12,700	2,024
2025-06-26	2,009	2,018	2,005	2,018	12,000	2,018
2025-06-25	2,009	2,011	2,003	2,005	12,800	2,005
2025-06-24	2,018	2,018	2,009	2,009	8,700	2,009
2025-06-23	2,004	2,010	2,002	2,010	8,500	2,010
2025-06-20	2,003	2,008	2,002	2,002	14,300	2,002
2025-06-19	2,005	2,012	2,001	2,009	13,800	2,009
2025-06-18	2,002	2,013	2,002	2,007	11,000	2,007
2025-06-17	2,005	2,013	2,003	2,004	18,200	2,004
2025-06-16	2,009	2,019	2,009	2,016	10,200	2,016
2025-06-13	2,010	2,012	2,005	2,008	16,100	2,008
2025-06-12	2,019	2,025	2,010	2,010	17,800	2,010
2025-06-11	2,011	2,023	2,011	2,019	8,900	2,019
2025-06-10	2,026	2,031	2,015	2,016	15,500	2,016
2025-06-09	2,019	2,026	2,017	2,021	11,800	2,021
2025-06-06	2,013	2,025	2,013	2,021	15,100	2,021
2025-06-05	2,002	2,015	2,002	2,006	10,600	2,006
2025-06-04	2,000	2,009	2,000	2,005	9,600	2,005
2025-06-03	2,001	2,007	1,998	1,999	25,600	1,999
2025-06-02	2,011	2,013	2,002	2,002	12,900	2,002
2025-05-30	2,002	2,020	2,002	2,011	15,100	2,011
2025-05-29	2,010	2,011	2,001	2,006	21,200	2,006
2025-05-28	2,008	2,016	2,005	2,005	14,500	2,005
2025-05-27	2,015	2,018	2,008	2,008	12,000	2,008
2025-05-26	2,018	2,026	2,010	2,014	14,500	2,014
2025-05-23	2,004	2,020	2,004	2,018	14,500	2,018
2025-05-22	2,007	2,014	2,003	2,003	8,900	2,003
2025-05-21	2,018	2,018	2,006	2,014	10,300	2,014
2025-05-20	2,030	2,031	2,005	2,005	14,800	2,005
2025-05-19	2,015	2,030	2,014	2,030	14,600	2,030
2025-05-16	2,002	2,023	1,995	2,015	18,900	2,015
2025-05-15	2,030	2,030	2,000	2,004	19,900	2,004
2025-05-14	2,035	2,045	1,990	2,017	55,800	2,017
2025-05-13	2,092	2,097	2,069	2,073	21,700	2,073
2025-05-12	2,100	2,107	2,082	2,092	19,800	2,092
2025-05-09	2,080	2,103	2,070	2,090	33,700	2,090
2025-05-08	2,078	2,078	2,054	2,075	15,000	2,075
2025-05-07	2,055	2,098	2,030	2,079	59,000	2,079
2025-05-02	2,064	2,080	2,054	2,055	28,400	2,055
2025-05-01	2,096	2,096	2,067	2,073	16,500	2,073
2025-04-30	2,134	2,136	2,092	2,107	24,100	2,107
2025-04-28	2,109	2,139	2,085	2,139	31,800	2,139
2025-04-25	2,151	2,155	2,101	2,109	32,400	2,109
2025-04-24	2,165	2,183	2,146	2,154	34,400	2,154
2025-04-23	2,116	2,159	2,108	2,159	38,500	2,159
2025-04-22	2,073	2,114	2,073	2,110	41,400	2,110
2025-04-21	2,036	2,070	2,036	2,070	41,900	2,070
2025-04-18	2,019	2,037	2,019	2,036	27,900	2,036
2025-04-17	2,007	2,020	2,007	2,013	12,400	2,013
2025-04-16	2,010	2,017	2,008	2,012	9,600	2,012
2025-04-15	2,024	2,025	2,010	2,010	8,900	2,010
2025-04-14	2,015	2,026	2,007	2,023	16,400	2,023
2025-04-11	1,986	2,024	1,975	2,021	24,000	2,021
2025-04-10	2,005	2,014	1,985	2,007	32,200	2,007
2025-04-09	1,950	1,978	1,920	1,957	29,400	1,957
2025-04-08	1,895	1,971	1,895	1,968	37,000	1,968
2025-04-07	1,850	1,900	1,816	1,855	64,700	1,855
2025-04-04	1,928	1,928	1,893	1,922	51,600	1,922
2025-04-03	1,952	1,973	1,940	1,951	43,100	1,951
2025-04-02	1,999	2,000	1,983	1,986	29,700	1,986
2025-04-01	2,000	2,009	1,990	1,991	38,800	1,991
2025-03-31	2,001	2,007	1,991	1,995	43,600	1,995
2025-03-28	2,000	2,027	1,994	2,018	107,300	2,018
2025-03-27	2,038	2,041	2,020	2,029	191,300	2,029
2025-03-26	2,028	2,045	2,028	2,042	44,800	2,042
2025-03-25	2,038	2,038	2,027	2,027	45,700	2,027
2025-03-24	2,065	2,065	2,034	2,037	75,100	2,037
2025-03-21	2,050	2,060	2,050	2,052	57,100	2,052
2025-03-19	2,056	2,068	2,056	2,058	40,800	2,058
2025-03-18	2,053	2,064	2,051	2,059	52,200	2,059
2025-03-17	2,038	2,047	2,031	2,040	68,700	2,040
2025-03-14	2,010	2,030	2,006	2,028	57,200	2,028
2025-03-13	2,030	2,030	2,019	2,020	40,600	2,020
2025-03-12	2,030	2,031	2,016	2,029	42,100	2,029
2025-03-11	2,004	2,025	1,998	2,020	73,700	2,020
2025-03-10	2,036	2,039	2,023	2,023	58,500	2,023
2025-03-07	2,030	2,044	2,020	2,037	36,600	2,037
2025-03-06	2,033	2,050	2,033	2,047	39,100	2,047
2025-03-05	2,025	2,040	2,016	2,028	34,600	2,028
2025-03-04	1,997	2,017	1,995	2,010	37,800	2,010
2025-03-03	2,021	2,024	1,996	1,997	59,800	1,997
2025-02-28	2,018	2,032	2,000	2,009	39,800	2,009
2025-02-27	2,008	2,021	2,003	2,021	35,700	2,021
2025-02-26	2,009	2,009	1,991	2,001	26,200	2,001
2025-02-25	1,984	2,009	1,984	2,009	22,400	2,009
2025-02-21	1,990	1,993	1,980	1,983	23,600	1,983
2025-02-20	2,000	2,003	1,990	1,990	22,200	1,990
2025-02-19	2,008	2,008	1,998	2,000	16,600	2,000
2025-02-18	2,002	2,006	1,996	2,006	15,100	2,006
2025-02-17	2,018	2,019	1,998	2,002	23,000	2,002
2025-02-14	2,010	2,019	2,004	2,012	14,500	2,012
2025-02-13	2,000	2,012	2,000	2,010	21,500	2,010
2025-02-12	2,025	2,042	1,998	2,000	69,500	2,000
2025-02-10	1,972	2,145	1,972	2,052	130,500	2,052
2025-02-07	1,972	1,980	1,961	1,962	14,600	1,962
2025-02-06	1,972	1,978	1,966	1,972	7,500	1,972
2025-02-05	1,963	1,975	1,958	1,966	11,700	1,966
2025-02-04	1,974	1,975	1,956	1,956	10,700	1,956
2025-02-03	1,969	1,971	1,952	1,964	21,800	1,964
2025-01-31	1,971	1,971	1,952	1,966	14,400	1,966
2025-01-30	1,961	1,966	1,950	1,965	17,600	1,965
2025-01-29	1,957	1,966	1,940	1,955	11,000	1,955
2025-01-28	1,926	1,950	1,926	1,940	12,900	1,940
2025-01-27	1,918	1,925	1,912	1,917	10,000	1,917
2025-01-24	1,913	1,920	1,912	1,912	8,700	1,912
2025-01-23	1,922	1,922	1,908	1,912	10,700	1,912
2025-01-22	1,912	1,925	1,912	1,923	7,900	1,923
2025-01-21	1,920	1,920	1,909	1,916	8,800	1,916
2025-01-20	1,924	1,926	1,911	1,915	9,100	1,915
2025-01-17	1,901	1,906	1,895	1,900	16,400	1,900
2025-01-16	1,914	1,923	1,901	1,903	13,700	1,903
2025-01-15	1,917	1,922	1,912	1,918	9,900	1,918
2025-01-14	1,938	1,942	1,911	1,917	24,700	1,917
2025-01-10	1,935	1,943	1,934	1,938	6,400	1,938
2025-01-09	1,944	1,950	1,932	1,932	17,200	1,932
2025-01-08	1,964	1,965	1,944	1,944	19,300	1,944
2025-01-07	1,970	1,971	1,960	1,970	14,400	1,970
2025-01-06	1,976	1,985	1,969	1,970	19,600	1,970

分割・併合履歴： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日